Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.813 | 7.825 | 7.683 | 7.769 | 2,051,945 | +0.00(+0.00%) |
Aug 29, 2019 | 7.738 | 7.788 | 7.689 | 7.769 | 996,350 | +0.04(+0.48%) |
Aug 28, 2019 | 7.695 | 7.757 | 7.664 | 7.732 | 1,091,687 | +0.02(+0.32%) |
Aug 27, 2019 | 7.788 | 7.806 | 7.673 | 7.707 | 1,454,913 | -0.09(-1.19%) |
Aug 26, 2019 | 7.769 | 7.803 | 7.723 | 7.800 | 998,904 | +0.07(+0.96%) |
Aug 23, 2019 | 7.788 | 7.813 | 7.711 | 7.726 | 1,218,276 | -0.09(-1.11%) |
Aug 22, 2019 | 7.782 | 7.813 | 7.720 | 7.813 | 1,616,872 | +0.05(+0.64%) |
Aug 21, 2019 | 7.782 | 7.800 | 7.707 | 7.763 | 2,798,924 | +0.19(+2.53%) |
Aug 20, 2019 | 7.627 | 7.627 | 7.534 | 7.571 | 976,202 | -0.06(-0.73%) |
Aug 19, 2019 | 7.596 | 7.646 | 7.584 | 7.627 | 1,008,974 | +0.07(+0.90%) |
Aug 16, 2019 | 7.497 | 7.565 | 7.497 | 7.559 | 1,497,404 | +0.09(+1.24%) |
Aug 15, 2019 | 7.447 | 7.522 | 7.434 | 7.466 | 976,338 | +0.06(+0.84%) |
Aug 14, 2019 | 7.608 | 7.608 | 7.379 | 7.404 | 2,653,116 | -0.24(-3.16%) |
Aug 13, 2019 | 7.652 | 7.688 | 7.627 | 7.646 | 1,727,759 | +0.01(+0.08%) |
Aug 12, 2019 | 7.646 | 7.742 | 7.603 | 7.639 | 2,354,997 | +0.01(+0.16%) |
Aug 09, 2019 | 7.664 | 7.664 | 7.567 | 7.627 | 1,325,248 | -0.04(-0.47%) |
Aug 08, 2019 | 7.664 | 7.682 | 7.582 | 7.664 | 1,612,931 | +0.07(+0.96%) |
Aug 07, 2019 | 7.500 | 7.630 | 7.398 | 7.591 | 2,209,898 | +0.10(+1.29%) |
Aug 06, 2019 | 7.440 | 7.512 | 7.373 | 7.494 | 2,291,420 | +0.05(+0.73%) |
Aug 05, 2019 | 7.724 | 7.745 | 7.434 | 7.440 | 3,527,100 | -0.29(-3.76%) |
Aug 02, 2019 | 7.512 | 7.766 | 7.500 | 7.730 | 3,925,320 | +0.32(+4.33%) |
Aug 01, 2019 | 7.367 | 7.500 | 7.367 | 7.410 | 1,424,547 | +0.04(+0.49%) |
Jul 31, 2019 | 7.422 | 7.473 | 7.367 | 7.373 | 1,463,027 | -0.07(-0.97%) |
Jul 30, 2019 | 7.379 | 7.467 | 7.355 | 7.446 | 1,043,598 | +0.06(+0.82%) |
Jul 29, 2019 | 7.325 | 7.410 | 7.325 | 7.385 | 1,210,869 | +0.06(+0.83%) |
Jul 26, 2019 | 7.289 | 7.349 | 7.258 | 7.325 | 1,083,542 | +0.05(+0.75%) |
Jul 25, 2019 | 7.361 | 7.379 | 7.264 | 7.271 | 1,066,998 | -0.07(-0.91%) |
Jul 24, 2019 | 7.367 | 7.410 | 7.301 | 7.337 | 1,229,627 | -0.06(-0.82%) |
Jul 23, 2019 | 7.289 | 7.407 | 7.286 | 7.398 | 921,044 | +0.10(+1.33%) |
Jul 22, 2019 | 7.325 | 7.343 | 7.283 | 7.301 | 1,261,287 | -0.02(-0.33%) |
Jul 19, 2019 | 7.337 | 7.352 | 7.301 | 7.325 | 1,306,731 | -0.01(-0.16%) |
Jul 18, 2019 | 7.319 | 7.361 | 7.301 | 7.337 | 1,373,799 | -0.01(-0.16%) |
Jul 17, 2019 | 7.416 | 7.446 | 7.349 | 7.349 | 1,609,206 | -0.08(-1.14%) |
Jul 16, 2019 | 7.464 | 7.476 | 7.428 | 7.434 | 1,243,313 | -0.04(-0.49%) |
Jul 15, 2019 | 7.519 | 7.522 | 7.449 | 7.470 | 1,137,172 | -0.04(-0.56%) |
Jul 12, 2019 | 7.470 | 7.555 | 7.467 | 7.512 | 1,509,916 | +0.05(+0.65%) |
Jul 11, 2019 | 7.500 | 7.543 | 7.452 | 7.464 | 1,308,626 | +0.01(+0.08%) |
Jul 10, 2019 | 7.476 | 7.515 | 7.458 | 7.458 | 1,364,127 | +0.01(+0.16%) |
Jul 09, 2019 | 7.500 | 7.519 | 7.434 | 7.446 | 2,443,489 | -0.05(-0.73%) |
Jul 08, 2019 | 7.470 | 7.531 | 7.470 | 7.500 | 2,106,901 | +0.04(+0.57%) |
Jul 05, 2019 | 7.367 | 7.458 | 7.349 | 7.458 | 2,248,260 | +0.09(+1.23%) |
Jul 03, 2019 | 7.331 | 7.428 | 7.331 | 7.367 | 1,036,424 | +0.04(+0.58%) |
Jul 02, 2019 | 7.385 | 7.434 | 7.313 | 7.325 | 1,670,401 | -0.05(-0.74%) |
Jul 01, 2019 | 7.416 | 7.440 | 7.319 | 7.379 | 2,358,581 | +0.05(+0.66%) |
Jun 28, 2019 | 7.143 | 7.367 | 7.140 | 7.331 | 17,522,838 | +0.19(+2.62%) |
Jun 27, 2019 | 7.168 | 7.204 | 7.107 | 7.143 | 2,796,680 | -0.01(-0.17%) |
Jun 26, 2019 | 7.277 | 7.319 | 7.156 | 7.156 | 2,887,257 | -0.12(-1.66%) |
Jun 25, 2019 | 7.373 | 7.382 | 7.277 | 7.277 | 2,226,657 | -0.08(-1.15%) |
Jun 24, 2019 | 7.446 | 7.452 | 7.343 | 7.361 | 1,929,036 | -0.06(-0.82%) |
Jun 21, 2019 | 7.488 | 7.488 | 7.404 | 7.422 | 3,315,600 | -0.10(-1.29%) |
Jun 20, 2019 | 7.537 | 7.537 | 7.446 | 7.519 | 1,624,832 | +0.01(+0.16%) |
Jun 19, 2019 | 7.464 | 7.512 | 7.425 | 7.506 | 1,387,361 | +0.04(+0.57%) |
Jun 18, 2019 | 7.494 | 7.549 | 7.446 | 7.464 | 2,572,481 | +0.01(+0.08%) |
Jun 17, 2019 | 7.470 | 7.519 | 7.449 | 7.458 | 1,869,198 | +0.02(+0.24%) |
Jun 14, 2019 | 7.367 | 7.470 | 7.337 | 7.440 | 1,667,802 | +0.08(+1.07%) |
Jun 13, 2019 | 7.398 | 7.422 | 7.331 | 7.361 | 1,768,786 | -0.01(-0.08%) |
Jun 12, 2019 | 7.277 | 7.432 | 7.252 | 7.367 | 2,607,098 | +0.08(+1.08%) |
Jun 11, 2019 | 7.349 | 7.355 | 7.234 | 7.289 | 3,452,272 | -0.06(-0.82%) |
Jun 10, 2019 | 7.591 | 7.615 | 7.301 | 7.349 | 5,611,855 | -0.22(-2.88%) |
Jun 07, 2019 | 7.537 | 7.570 | 7.476 | 7.567 | 1,922,073 | +0.05(+0.64%) |
Jun 06, 2019 | 7.579 | 7.603 | 7.440 | 7.519 | 1,558,985 | -0.06(-0.80%) |
Jun 05, 2019 | 7.603 | 7.627 | 7.543 | 7.579 | 2,039,991 | -0.04(-0.48%) |
Jun 04, 2019 | 7.531 | 7.627 | 7.500 | 7.615 | 1,688,238 | +0.10(+1.29%) |